Herbalife Ltd (NY: HLF )

10.05 +0.58 (+6.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.460 5.651 5.096 5.621 5,379,145 +0.22(+4.13%)
Oct 30, 2008 5.779 5.943 5.326 5.397 4,747,382 -0.23(-4.17%)
Oct 29, 2008 5.510 5.853 5.416 5.632 3,740,863 +0.00(+0.08%)
Oct 28, 2008 4.749 5.637 4.697 5.628 7,809,025 +0.94(+20.02%)
Oct 27, 2008 4.834 4.857 4.532 4.689 8,247,939 -0.24(-4.81%)
Oct 24, 2008 5.540 5.540 4.926 4.926 7,052,810 -0.76(-13.42%)
Oct 23, 2008 6.557 6.557 5.372 5.690 11,648,227 -0.81(-12.43%)
Oct 22, 2008 6.918 6.918 6.265 6.497 3,418,704 -0.45(-6.52%)
Oct 21, 2008 7.006 7.086 6.863 6.950 2,238,349 -0.06(-0.79%)
Oct 20, 2008 6.799 7.006 6.684 7.006 1,411,082 +0.32(+4.82%)
Oct 17, 2008 7.018 7.018 6.631 6.684 2,724,357 -0.27(-3.94%)
Oct 16, 2008 6.642 6.960 6.272 6.957 4,255,576 +0.40(+6.03%)
Oct 15, 2008 7.137 7.137 6.504 6.562 2,912,993 -0.54(-7.55%)
Oct 14, 2008 7.236 7.312 6.978 7.098 4,693,599 +0.16(+2.25%)
Oct 13, 2008 6.670 6.990 6.670 6.941 4,920,910 +0.60(+9.51%)
Oct 10, 2008 6.776 6.930 6.212 6.338 10,139,284 -0.71(-10.11%)
Oct 09, 2008 7.779 7.993 6.930 7.052 6,227,839 -0.75(-9.61%)
Oct 08, 2008 7.894 8.179 7.671 7.802 5,965,234 -0.09(-1.17%)
Oct 07, 2008 8.494 8.494 7.894 7.894 4,124,065 -0.49(-5.85%)
Oct 06, 2008 8.572 8.694 8.053 8.384 5,095,812 -0.21(-2.46%)
Oct 03, 2008 8.770 8.915 8.595 8.595 2,948,608 -0.14(-1.66%)
Oct 02, 2008 8.927 8.927 8.681 8.740 3,926,931 -0.22(-2.41%)
Oct 01, 2008 9.065 9.086 8.839 8.957 2,281,218 -0.14(-1.49%)
Sep 30, 2008 8.973 9.111 8.786 9.092 4,753,498 +0.21(+2.33%)
Sep 29, 2008 9.201 9.237 8.789 8.885 3,321,261 -0.33(-3.57%)
Sep 26, 2008 9.415 9.426 9.157 9.214 0 -0.31(-3.26%)
Sep 25, 2008 9.493 9.711 9.435 9.525 5,103,283 +0.09(+0.95%)
Sep 24, 2008 9.539 9.557 9.341 9.435 4,219,718 -0.02(-0.19%)
Sep 23, 2008 9.249 9.546 9.180 9.454 6,317,463 +0.16(+1.73%)
Sep 22, 2008 9.566 9.566 9.265 9.293 2,938,842 -0.26(-2.72%)
Sep 19, 2008 9.458 9.790 9.378 9.553 0 +0.44(+4.87%)
Sep 18, 2008 9.166 9.249 8.701 9.109 5,966,091 +0.02(+0.25%)
Sep 17, 2008 9.537 9.573 9.017 9.086 3,785,241 -0.49(-5.12%)
Sep 16, 2008 9.477 9.778 9.396 9.576 3,181,122 -0.04(-0.45%)
Sep 15, 2008 9.725 9.836 9.435 9.619 3,501,026 -0.20(-2.02%)
Sep 12, 2008 9.974 10.09 9.755 9.817 3,644,759 -0.21(-2.07%)
Sep 11, 2008 9.987 10.21 9.946 10.02 3,266,339 -0.15(-1.51%)
Sep 10, 2008 10.19 10.30 10.06 10.18 6,389,006 +0.02(+0.16%)
Sep 09, 2008 10.47 10.47 10.16 10.16 4,846,820 -0.26(-2.49%)
Sep 08, 2008 10.35 10.46 10.13 10.42 4,572,937 +0.13(+1.27%)
Sep 05, 2008 10.45 10.47 10.01 10.29 0 -0.24(-2.25%)
Sep 04, 2008 10.52 10.62 10.41 10.53 2,877,643 -0.07(-0.69%)
Sep 03, 2008 10.69 10.70 10.43 10.60 4,342,683 -0.16(-1.50%)
Sep 02, 2008 10.89 11.14 10.72 10.76 5,043,654 -0.07(-0.68%)
Aug 29, 2008 10.70 10.90 10.65 10.84 2,987,292 +0.05(+0.47%)
Aug 28, 2008 10.74 10.85 10.49 10.79 3,215,016 +0.09(+0.82%)
Aug 27, 2008 10.55 10.72 10.55 10.70 2,933,834 +0.10(+0.91%)
Aug 26, 2008 10.77 10.81 10.50 10.60 6,786,011 -0.22(-2.06%)
Aug 25, 2008 11.18 11.22 10.77 10.82 4,656,685 -0.35(-3.15%)
Aug 22, 2008 10.93 11.23 10.86 11.18 7,947,390 +0.45(+4.16%)
Aug 21, 2008 10.45 10.79 10.31 10.73 7,324,142 +0.28(+2.71%)
Aug 20, 2008 10.27 10.48 10.15 10.45 3,278,509 +0.14(+1.34%)
Aug 19, 2008 10.52 10.68 10.25 10.31 5,531,249 -0.29(-2.69%)
Aug 18, 2008 10.67 10.81 10.44 10.59 3,260,115 -0.01(-0.07%)
Aug 15, 2008 10.71 10.71 10.34 10.60 0 -0.07(-0.67%)
Aug 14, 2008 10.67 10.69 10.53 10.67 2,518,061 -0.01(-0.06%)
Aug 13, 2008 10.81 10.88 10.55 10.68 3,685,972 -0.08(-0.71%)
Aug 12, 2008 10.51 10.81 10.48 10.76 6,419,000 +0.26(+2.43%)
Aug 11, 2008 10.50 10.59 10.46 10.50 3,938,167 +0.04(+0.37%)
Aug 08, 2008 10.35 10.57 10.24 10.46 3,030,321 +0.16(+1.56%)
Aug 07, 2008 10.61 10.61 10.06 10.30 6,795,069 -0.28(-2.67%)
Aug 06, 2008 10.30 10.58 10.03 10.58 13,010,991 +0.60(+5.97%)
Aug 05, 2008 10.08 10.29 9.978 9.987 6,148,199 -0.10(-0.96%)
Aug 04, 2008 9.916 10.21 9.893 10.08 5,021,035 +0.18(+1.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.